KissMeData/007210/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184900	208350596	1850	1850	1850	1850	11062
3	20241202	184800	208350596	1850	1850	1850	1850	0
4	20241202	184700	208350596	1850	1850	1850	1850	0
5	20241202	184600	208350596	1850	1850	1850	1850	0
6	20241202	184500	208350596	1850	1850	1850	1850	0
7	20241202	184400	208350596	1850	1850	1850	1850	0
8	20241202	184300	208350596	1850	1850	1850	1850	0
9	20241202	184200	208350596	1850	1850	1850	1850	0
10	20241202	184100	208350596	1850	1850	1850	1850	0
11	20241202	184000	208350596	1850	1850	1850	1850	0
12	20241202	183900	208350596	1850	1850	1850	1850	0
13	20241202	183800	208350596	1850	1850	1850	1850	0
14	20241202	183700	208350596	1850	1850	1850	1850	0
15	20241202	183600	208350596	1850	1850	1850	1850	0
16	20241202	183500	208350596	1850	1850	1850	1850	0
17	20241202	183400	208350596	1850	1850	1850	1850	0
18	20241202	183300	208350596	1850	1850	1850	1850	0
19	20241202	183200	208350596	1850	1850	1850	1850	0
20	20241202	183100	208350596	1850	1850	1850	1850	0
21	20241202	183000	208350596	1850	1850	1850	1850	0
22	20241202	182900	208350596	1850	1850	1850	1850	0
23	20241202	182800	208350596	1850	1850	1850	1850	0
24	20241202	182700	208350596	1850	1850	1850	1850	0
25	20241202	182600	208350596	1850	1850	1850	1850	0
26	20241202	182500	208350596	1850	1850	1850	1850	0
27	20241202	182400	208350596	1850	1850	1850	1850	0
28	20241202	182300	208350596	1850	1850	1850	1850	0
29	20241202	182200	208350596	1850	1850	1850	1850	0
30	20241202	182100	208350596	1850	1850	1850	1850	0
31	20241202	182000	208350596	1850	1850	1850	1850	0
32	20241202	181900	208350596	1850	1850	1850	1850	11062
33	20241202	181800	208350596	1850	1850	1850	1850	0
34	20241202	181700	208350596	1850	1850	1850	1850	0
35	20241202	181600	208350596	1850	1850	1850	1850	0
36	20241202	181500	208350596	1850	1850	1850	1850	0
37	20241202	181400	208350596	1850	1850	1850	1850	0
38	20241202	181300	208350596	1850	1850	1850	1850	0
39	20241202	181200	208350596	1850	1850	1850	1850	0
40	20241202	181100	208350596	1850	1850	1850	1850	0
41	20241202	181000	208350596	1850	1850	1850	1850	0
42	20241202	180900	208350596	1850	1850	1850	1850	0
43	20241202	180800	208350596	1850	1850	1850	1850	0
44	20241202	180700	208350596	1850	1850	1850	1850	0
45	20241202	180600	208350596	1850	1850	1850	1850	0
46	20241202	180500	208350596	1850	1850	1850	1850	0
47	20241202	180400	208350596	1850	1850	1850	1850	0
48	20241202	180300	208350596	1850	1850	1850	1850	0
49	20241202	180200	208350596	1850	1850	1850	1850	0
50	20241202	180100	208350596	1850	1850	1850	1850	0
51	20241202	180000	208350596	1850	1850	1850	1850	0
52	20241202	175900	208350596	1850	1850	1850	1850	0
53	20241202	175800	208350596	1850	1850	1850	1850	0
54	20241202	175700	208350596	1850	1850	1850	1850	0
55	20241202	175600	208350596	1850	1850	1850	1850	0
56	20241202	175500	208350596	1850	1850	1850	1850	0
57	20241202	175400	208350596	1850	1850	1850	1850	0
58	20241202	175300	208350596	1850	1850	1850	1850	0
59	20241202	175200	208350596	1850	1850	1850	1850	0
60	20241202	175100	208350596	1850	1850	1850	1850	0
61	20241202	175000	208350596	1850	1850	1850	1850	0
62	20241202	174900	208350596	1850	1850	1850	1850	11062
63	20241202	174800	208350596	1850	1850	1850	1850	0
64	20241202	174700	208350596	1850	1850	1850	1850	0
65	20241202	174600	208350596	1850	1850	1850	1850	0
66	20241202	174500	208350596	1850	1850	1850	1850	0
67	20241202	174400	208350596	1850	1850	1850	1850	0
68	20241202	174300	208350596	1850	1850	1850	1850	0
69	20241202	174200	208350596	1850	1850	1850	1850	0
70	20241202	174100	208350596	1850	1850	1850	1850	0
71	20241202	174000	208350596	1850	1850	1850	1850	0
72	20241202	173900	208350596	1850	1850	1850	1850	0
73	20241202	173800	208350596	1850	1850	1850	1850	0
74	20241202	173700	208350596	1850	1850	1850	1850	0
75	20241202	173600	208350596	1850	1850	1850	1850	0
76	20241202	173500	208350596	1850	1850	1850	1850	0
77	20241202	173400	208350596	1850	1850	1850	1850	0
78	20241202	173300	208350596	1850	1850	1850	1850	0
79	20241202	173200	208350596	1850	1850	1850	1850	0
80	20241202	173100	208350596	1850	1850	1850	1850	0
81	20241202	173000	208350596	1850	1850	1850	1850	0
82	20241202	172900	208350596	1850	1850	1850	1850	0
83	20241202	172800	208350596	1850	1850	1850	1850	0
84	20241202	172700	208350596	1850	1850	1850	1850	0
85	20241202	172600	208350596	1850	1850	1850	1850	0
86	20241202	172500	208350596	1850	1850	1850	1850	0
87	20241202	172400	208350596	1850	1850	1850	1850	0
88	20241202	172300	208350596	1850	1850	1850	1850	0
89	20241202	172200	208350596	1850	1850	1850	1850	0
90	20241202	172100	208350596	1850	1850	1850	1850	0
91	20241202	172000	208350596	1850	1850	1850	1850	0
92	20241202	171900	208350596	1850	1850	1850	1850	11062
93	20241202	171800	208350596	1850	1850	1850	1850	0
94	20241202	171700	208350596	1850	1850	1850	1850	0
95	20241202	171600	208350596	1850	1850	1850	1850	0
96	20241202	171500	208350596	1850	1850	1850	1850	0
97	20241202	171400	208350596	1850	1850	1850	1850	0
98	20241202	171300	208350596	1850	1850	1850	1850	0
99	20241202	171200	208350596	1850	1850	1850	1850	0
100	20241202	171100	208350596	1850	1850	1850	1850	0
101	20241202	171000	208350596	1850	1850	1850	1850	0
102	20241202	170900	208350596	1850	1850	1850	1850	0
103	20241202	170800	208350596	1850	1850	1850	1850	0
104	20241202	170700	208350596	1850	1850	1850	1850	0
105	20241202	170600	208350596	1850	1850	1850	1850	0
106	20241202	170500	208350596	1850	1850	1850	1850	0
107	20241202	170400	208350596	1850	1850	1850	1850	0
108	20241202	170300	208350596	1850	1850	1850	1850	0
109	20241202	170200	208350596	1850	1850	1850	1850	0
110	20241202	170100	208350596	1850	1850	1850	1850	0
111	20241202	170000	208350596	1850	1850	1850	1850	0
112	20241202	165900	208350596	1850	1850	1850	1850	0
113	20241202	165800	208350596	1850	1850	1850	1850	0
114	20241202	165700	208350596	1850	1850	1850	1850	0
115	20241202	165600	208350596	1850	1850	1850	1850	0
116	20241202	165500	208350596	1850	1850	1850	1850	0
117	20241202	165400	208350596	1850	1850	1850	1850	0
118	20241202	165300	208350596	1850	1850	1850	1850	0
119	20241202	165200	208350596	1850	1850	1850	1850	0
120	20241202	165100	208350596	1850	1850	1850	1850	0
121	20241202	165000	208350596	1850	1850	1850	1850	0
122	20241202	164900	208350596	1850	1850	1850	1850	11062
123	20241202	164800	208350596	1850	1850	1850	1850	0
124	20241202	164700	208350596	1850	1850	1850	1850	0
125	20241202	164600	208350596	1850	1850	1850	1850	0
126	20241202	164500	208350596	1850	1850	1850	1850	0
127	20241202	164400	208350596	1850	1850	1850	1850	0
128	20241202	164300	208350596	1850	1850	1850	1850	0
129	20241202	164200	208350596	1850	1850	1850	1850	0
130	20241202	164100	208350596	1850	1850	1850	1850	0
131	20241202	164000	208350596	1850	1850	1850	1850	0
132	20241202	163900	208350596	1850	1850	1850	1850	0
133	20241202	163800	208350596	1850	1850	1850	1850	0
134	20241202	163700	208350596	1850	1850	1850	1850	0
135	20241202	163600	208350596	1850	1850	1850	1850	0
136	20241202	163500	208350596	1850	1850	1850	1850	0
137	20241202	163400	208350596	1850	1850	1850	1850	0
138	20241202	163300	208350596	1850	1850	1850	1850	0
139	20241202	163200	208350596	1850	1850	1850	1850	0
140	20241202	163100	208350596	1850	1850	1850	1850	0
141	20241202	163000	208350596	1850	1850	1850	1850	0
142	20241202	162900	208350596	1850	1850	1850	1850	0
143	20241202	162800	208350596	1850	1850	1850	1850	0
144	20241202	162700	208350596	1850	1850	1850	1850	0
145	20241202	162600	208350596	1850	1850	1850	1850	0
146	20241202	162500	208350596	1850	1850	1850	1850	0
147	20241202	162400	208350596	1850	1850	1850	1850	0
148	20241202	162300	208350596	1850	1850	1850	1850	0
149	20241202	162200	208350596	1850	1850	1850	1850	0
150	20241202	162100	208350596	1850	1850	1850	1850	0
151	20241202	162000	208350596	1850	1850	1850	1850	0
152	20241202	161900	208350596	1850	1850	1850	1850	11062
153	20241202	161800	208350596	1850	1850	1850	1850	0
154	20241202	161700	208350596	1850	1850	1850	1850	0
155	20241202	161600	208350596	1850	1850	1850	1850	0
156	20241202	161500	208350596	1850	1850	1850	1850	0
157	20241202	161400	208350596	1850	1850	1850	1850	0
158	20241202	161300	208350596	1850	1850	1850	1850	0
159	20241202	161200	208350596	1850	1850	1850	1850	0
160	20241202	161100	208350596	1850	1850	1850	1850	0
161	20241202	161000	208350596	1850	1850	1850	1850	0
162	20241202	160900	208350596	1850	1850	1850	1850	0
163	20241202	160800	208350596	1850	1850	1850	1850	0
164	20241202	160700	208350596	1850	1850	1850	1850	0
165	20241202	160600	208350596	1850	1850	1850	1850	0
166	20241202	160500	208350596	1850	1850	1850	1850	0
167	20241202	160400	208350596	1850	1850	1850	1850	0
168	20241202	160300	208350596	1850	1850	1850	1850	0
169	20241202	160200	208350596	1850	1850	1850	1850	0
170	20241202	160100	208350596	1850	1850	1850	1850	0
171	20241202	160000	208350596	1850	1850	1850	1850	0
172	20241202	155900	208350596	1850	1850	1850	1850	0
173	20241202	155800	208350596	1850	1850	1850	1850	0
174	20241202	155700	208350596	1850	1850	1850	1850	0
175	20241202	155600	208350596	1850	1850	1850	1850	0
176	20241202	155500	208350596	1850	1850	1850	1850	0
177	20241202	155400	208350596	1850	1850	1850	1850	0
178	20241202	155300	208350596	1850	1850	1850	1850	0
179	20241202	155200	208350596	1850	1850	1850	1850	0
180	20241202	155100	208350596	1850	1850	1850	1850	0
181	20241202	155000	208350596	1850	1850	1850	1850	0
182	20241202	154900	208350596	1850	1850	1850	1850	11062
183	20241202	154800	208350596	1850	1850	1850	1850	0
184	20241202	154700	208350596	1850	1850	1850	1850	0
185	20241202	154600	208350596	1850	1850	1850	1850	0
186	20241202	154500	208350596	1850	1850	1850	1850	0
187	20241202	154400	208350596	1850	1850	1850	1850	0
188	20241202	154300	208350596	1850	1850	1850	1850	0
189	20241202	154200	208350596	1850	1850	1850	1850	0
190	20241202	154100	208350596	1850	1850	1850	1850	0
191	20241202	154000	208350596	1850	1850	1850	1850	0
192	20241202	153900	208350596	1850	1850	1850	1850	0
193	20241202	153800	208350596	1850	1850	1850	1850	0
194	20241202	153700	208350596	1850	1850	1850	1850	0
195	20241202	153600	208350596	1850	1850	1850	1850	0
196	20241202	153500	208350596	1850	1850	1850	1850	0
197	20241202	153400	208350596	1850	1850	1850	1850	0
198	20241202	153300	208350596	1850	1850	1850	1850	0
199	20241202	153200	208350596	1850	1850	1850	1850	0
200	20241202	153100	208350596	1850	1850	1850	1850	0
201	20241202	153000	208350596	1850	1850	1850	1850	11062
202	20241202	152900	187885896	1852	1852	1852	1852	0
203	20241202	152800	187885896	1852	1852	1852	1852	0
204	20241202	152700	187885896	1852	1852	1852	1852	0
205	20241202	152600	187885896	1852	1852	1852	1852	0
206	20241202	152500	187885896	1852	1852	1852	1852	0
207	20241202	152400	187885896	1852	1852	1852	1852	0
208	20241202	152300	187885896	1852	1852	1852	1852	0
209	20241202	152200	187885896	1852	1852	1852	1852	0
210	20241202	152100	187885896	1852	1852	1852	1852	0
211	20241202	152000	187885896	1852	1852	1852	1852	0
212	20241202	151900	187885896	1852	1851	1852	1851	21
213	20241202	151800	187847015	1853	1851	1853	1851	17
214	20241202	151700	187815546	1853	1853	1853	1853	1
215	20241202	151600	187813693	1851	1853	1853	1851	38
216	20241202	151500	187743342	1852	1852	1852	1851	490
217	20241202	151400	186836162	1852	1852	1852	1852	200
218	20241202	151300	186465762	1851	1850	1851	1850	271
219	20241202	151200	185964144	1850	1850	1850	1850	1
220	20241202	151100	185962294	1850	1849	1852	1849	84
221	20241202	151000	185806956	1850	1852	1852	1850	21
222	20241202	150900	185768104	1852	1852	1852	1852	2
223	20241202	150800	185764400	1852	1852	1852	1852	2
224	20241202	150700	185760696	1852	1852	1852	1852	34
225	20241202	150600	185697728	1852	1850	1852	1850	271
226	20241202	150500	185196376	1853	1853	1853	1853	1
227	20241202	150400	185194523	1850	1853	1853	1850	11
228	20241202	150300	185174170	1849	1849	1849	1849	1388
229	20241202	150200	182607758	1849	1853	1853	1849	103
230	20241202	150100	182417307	1854	1854	1854	1854	1
231	20241202	150000	182415453	1854	1854	1854	1854	1
232	20241202	145900	182413599	1854	1850	1854	1850	5
233	20241202	145800	182404341	1850	1850	1850	1850	97
234	20241202	145700	182224891	1850	1850	1850	1850	1022
235	20241202	145600	180334191	1849	1855	1855	1849	2424
236	20241202	145500	175849677	1855	1855	1855	1855	2
237	20241202	145400	175845967	1851	1851	1851	1851	1396
238	20241202	145300	173261971	1851	1851	1851	1851	100
239	20241202	145200	173076871	1851	1851	1851	1851	0
240	20241202	145100	173076871	1851	1851	1851	1851	0
241	20241202	145000	173076871	1851	1851	1851	1851	22
242	20241202	144900	173036149	1850	1850	1850	1850	0
243	20241202	144800	173036149	1850	1851	1851	1850	1400
244	20241202	144700	170446145	1851	1851	1851	1851	115
245	20241202	144600	170233280	1851	1851	1851	1851	119
246	20241202	144500	170013011	1851	1851	1851	1851	0
247	20241202	144400	170013011	1851	1851	1851	1851	0
248	20241202	144300	170013011	1851	1851	1851	1851	0
249	20241202	144200	170013011	1851	1851	1851	1851	0
250	20241202	144100	170013011	1851	1851	1851	1851	0
251	20241202	144000	170013011	1851	1852	1852	1851	2343
252	20241202	143900	165673787	1852	1852	1852	1852	0
253	20241202	143800	165673787	1852	1852	1852	1852	0
254	20241202	143700	165673787	1852	1852	1852	1852	0
255	20241202	143600	165673787	1852	1852	1852	1852	0
256	20241202	143500	165673787	1852	1852	1852	1852	85
257	20241202	143400	165516367	1853	1853	1853	1853	163
258	20241202	143300	165214328	1857	1857	1857	1857	0
259	20241202	143200	165214328	1857	1854	1857	1854	386
260	20241202	143100	164498681	1855	1855	1855	1855	0
261	20241202	143000	164498681	1855	1855	1855	1855	0
262	20241202	142900	164498681	1855	1856	1856	1855	3628
263	20241202	142800	157768541	1857	1857	1857	1857	0
264	20241202	142700	157768541	1857	1857	1857	1857	2
265	20241202	142600	157764827	1855	1855	1855	1855	0
266	20241202	142500	157764827	1855	1855	1855	1855	253
267	20241202	142400	157295512	1855	1855	1855	1855	0
268	20241202	142300	157295512	1855	1855	1855	1855	1500
269	20241202	142200	154513012	1855	1855	1855	1855	921
270	20241202	142100	152804557	1857	1857	1857	1857	1
271	20241202	142000	152802700	1855	1855	1855	1855	0
272	20241202	141900	152802700	1855	1855	1855	1855	0
273	20241202	141800	152802700	1855	1855	1855	1855	1833
274	20241202	141700	149402485	1860	1860	1860	1860	0
275	20241202	141600	149402485	1860	1858	1860	1858	804
276	20241202	141500	147908649	1855	1855	1855	1855	429
277	20241202	141400	147112854	1855	1855	1855	1855	1464
278	20241202	141300	144397134	1860	1860	1860	1860	0
279	20241202	141200	144397134	1860	1860	1860	1860	0
280	20241202	141100	144397134	1860	1860	1860	1860	0
281	20241202	141000	144397134	1860	1860	1860	1860	0
282	20241202	140900	144397134	1860	1860	1860	1860	0
283	20241202	140800	144397134	1860	1860	1860	1860	0
284	20241202	140700	144397134	1860	1860	1860	1860	1
285	20241202	140600	144395274	1860	1860	1860	1860	2
286	20241202	140500	144391554	1860	1860	1860	1855	395
287	20241202	140400	143658809	1860	1860	1860	1860	0
288	20241202	140300	143658809	1860	1860	1860	1860	2
289	20241202	140200	143655089	1860	1860	1860	1860	5
290	20241202	140100	143645789	1860	1860	1860	1860	105
291	20241202	140000	143450489	1860	1860	1860	1860	0
292	20241202	135900	143450489	1860	1860	1860	1860	10
293	20241202	135800	143431889	1860	1860	1860	1860	0
294	20241202	135700	143431889	1860	1860	1860	1860	15
295	20241202	135600	143403989	1861	1859	1861	1859	1002
296	20241202	135500	141540277	1860	1860	1860	1860	0
297	20241202	135400	141540277	1860	1860	1860	1860	0
298	20241202	135300	141540277	1860	1860	1860	1860	5
299	20241202	135200	141530977	1860	1856	1860	1856	4
300	20241202	135100	141523545	1860	1860	1860	1860	0
301	20241202	135000	141523545	1860	1860	1860	1860	7
302	20241202	134900	141510525	1860	1860	1860	1860	5
303	20241202	134800	141501225	1860	1860	1860	1860	4
304	20241202	134700	141493785	1860	1860	1860	1860	1
305	20241202	134600	141491925	1860	1860	1860	1860	2
306	20241202	134500	141488205	1860	1859	1860	1852	2093
307	20241202	134400	137610283	1860	1860	1860	1860	2
308	20241202	134300	137606563	1860	1859	1860	1859	47
309	20241202	134200	137519153	1858	1855	1858	1855	1731
310	20241202	134100	134308118	1855	1853	1855	1853	2974
311	20241202	134000	128795143	1850	1850	1850	1850	16440
312	20241202	133900	98381143	1850	1850	1853	1850	12
313	20241202	133800	98358928	1853	1853	1853	1853	0
314	20241202	133700	98358928	1853	1853	1853	1853	0
315	20241202	133600	98358928	1853	1852	1853	1852	143
316	20241202	133500	98094089	1852	1850	1852	1850	383
317	20241202	133400	97384939	1853	1853	1853	1853	328
318	20241202	133300	96777155	1853	1853	1853	1853	101
319	20241202	133200	96590002	1853	1853	1853	1853	2
320	20241202	133100	96586296	1854	1854	1854	1854	35
321	20241202	133000	96521406	1854	1854	1854	1854	2
322	20241202	132900	96517698	1850	1850	1850	1850	0
323	20241202	132800	96517698	1850	1850	1850	1850	1537
324	20241202	132700	93674248	1850	1854	1854	1850	2202
325	20241202	132600	89600540	1851	1851	1851	1851	2943
326	20241202	132500	84153047	1852	1853	1853	1852	515
327	20241202	132400	83199252	1852	1853	1854	1852	1200
328	20241202	132300	80976845	1852	1853	1854	1852	3143
329	20241202	132200	75153083	1853	1853	1853	1853	346
330	20241202	132100	74511945	1854	1854	1854	1854	55
331	20241202	132000	74409975	1854	1854	1854	1854	5
332	20241202	131900	74400705	1854	1854	1854	1854	1
333	20241202	131800	74398851	1854	1854	1854	1854	10
334	20241202	131700	74380311	1854	1854	1854	1854	33
335	20241202	131600	74319129	1854	1854	1854	1854	142
336	20241202	131500	74055861	1854	1854	1854	1854	0
337	20241202	131400	74055861	1854	1854	1854	1854	129
338	20241202	131300	73816695	1854	1854	1854	1854	79
339	20241202	131200	73670229	1854	1854	1854	1854	0
340	20241202	131100	73670229	1854	1854	1854	1854	34
341	20241202	131000	73607193	1854	1854	1854	1854	12
342	20241202	130900	73584945	1854	1854	1854	1854	6
343	20241202	130800	73573821	1854	1854	1854	1853	94
344	20241202	130700	73399624	1853	1854	1854	1853	7
345	20241202	130600	73386648	1854	1854	1854	1854	102
346	20241202	130500	73197540	1854	1854	1854	1854	2
347	20241202	130400	73193832	1852	1852	1852	1852	0
348	20241202	130300	73193832	1852	1852	1852	1852	0
349	20241202	130200	73193832	1852	1852	1852	1852	207
350	20241202	130100	72810468	1852	1852	1852	1852	0
351	20241202	130000	72810468	1852	1852	1852	1852	16
352	20241202	125900	72780836	1852	1852	1852	1852	141
353	20241202	125800	72519704	1852	1852	1852	1852	0
354	20241202	125700	72519704	1852	1853	1853	1852	2
355	20241202	125600	72515999	1854	1852	1854	1852	80
356	20241202	125500	72367837	1854	1852	1854	1852	22
357	20241202	125400	72327091	1852	1852	1852	1852	1177
358	20241202	125300	70147287	1852	1855	1855	1852	791
359	20241202	125200	68682352	1852	1852	1852	1852	0
360	20241202	125100	68682352	1852	1852	1852	1852	173
361	20241202	125000	68361956	1855	1856	1856	1852	3387
362	20241202	124900	62082654	1856	1856	1856	1856	0
363	20241202	124800	62082654	1856	1856	1856	1856	47
364	20241202	124700	61995422	1860	1860	1860	1860	0
365	20241202	124600	61995422	1860	1860	1860	1860	1
366	20241202	124500	61993562	1856	1856	1856	1856	56
367	20241202	124400	61889626	1855	1855	1855	1855	0
368	20241202	124300	61889626	1855	1855	1855	1855	0
369	20241202	124200	61889626	1855	1855	1855	1855	0
370	20241202	124100	61889626	1855	1855	1855	1855	0
371	20241202	124000	61889626	1855	1855	1855	1855	0
372	20241202	123900	61889626	1855	1855	1855	1855	0
373	20241202	123800	61889626	1855	1855	1855	1855	0
374	20241202	123700	61889626	1855	1855	1855	1855	90
375	20241202	123600	61722676	1856	1856	1856	1856	6
376	20241202	123500	61711540	1856	1856	1856	1856	0
377	20241202	123400	61711540	1856	1858	1858	1856	122
378	20241202	123300	61484890	1861	1861	1861	1861	0
379	20241202	123200	61484890	1861	1861	1861	1861	0
380	20241202	123100	61484890	1861	1861	1861	1861	0
381	20241202	123000	61484890	1861	1861	1861	1861	0
382	20241202	122900	61484890	1861	1861	1861	1861	0
383	20241202	122800	61484890	1861	1861	1861	1861	10
384	20241202	122700	61466280	1861	1858	1861	1858	3
385	20241202	122600	61460703	1859	1859	1859	1859	100
386	20241202	122500	61274803	1861	1861	1861	1861	0
387	20241202	122400	61274803	1861	1861	1861	1861	0
388	20241202	122300	61274803	1861	1861	1861	1861	0
389	20241202	122200	61274803	1861	1861	1861	1861	0
390	20241202	122100	61274803	1861	1856	1861	1855	363
391	20241202	122000	60601430	1855	1855	1861	1855	276
392	20241202	121900	60089444	1861	1861	1861	1861	0
393	20241202	121800	60089444	1861	1861	1861	1861	0
394	20241202	121700	60089444	1861	1856	1861	1856	39
395	20241202	121600	60017055	1861	1861	1861	1861	0
396	20241202	121500	60017055	1861	1861	1861	1861	0
397	20241202	121400	60017055	1861	1861	1861	1861	0
398	20241202	121300	60017055	1861	1861	1861	1861	0
399	20241202	121200	60017055	1861	1861	1861	1861	0
400	20241202	121100	60017055	1861	1861	1861	1861	0
401	20241202	121000	60017055	1861	1853	1861	1853	2
402	20241202	120900	60013341	1861	1861	1861	1861	0
403	20241202	120800	60013341	1861	1853	1861	1853	24
404	20241202	120700	59968861	1853	1855	1855	1853	451
405	20241202	120600	59132330	1861	1855	1861	1855	599
406	20241202	120500	58017603	1861	1856	1861	1856	16
407	20241202	120400	57987902	1861	1861	1861	1861	0
408	20241202	120300	57987902	1861	1859	1861	1859	7
409	20241202	120200	57974887	1861	1861	1861	1861	1
410	20241202	120100	57973026	1862	1862	1862	1862	0
411	20241202	120000	57973026	1862	1862	1862	1862	0
412	20241202	115900	57973026	1862	1862	1862	1862	0
413	20241202	115800	57973026	1862	1855	1862	1855	149
414	20241202	115700	57696624	1862	1862	1862	1862	0
415	20241202	115600	57696624	1862	1862	1862	1862	0
416	20241202	115500	57696624	1862	1862	1862	1862	0
417	20241202	115400	57696624	1862	1862	1862	1862	0
418	20241202	115300	57696624	1862	1862	1862	1862	0
419	20241202	115200	57696624	1862	1862	1862	1862	0
420	20241202	115100	57696624	1862	1861	1862	1861	302
421	20241202	115000	57134600	1861	1861	1861	1861	0
422	20241202	114900	57134600	1861	1861	1861	1861	2
423	20241202	114800	57130878	1861	1861	1861	1861	0
424	20241202	114700	57130878	1861	1861	1861	1861	0
425	20241202	114600	57130878	1861	1861	1861	1861	0
426	20241202	114500	57130878	1861	1861	1861	1861	0
427	20241202	114400	57130878	1861	1861	1861	1861	0
428	20241202	114300	57130878	1861	1861	1861	1861	0
429	20241202	114200	57130878	1861	1854	1861	1853	89
430	20241202	114100	56965922	1855	1856	1856	1855	2
431	20241202	114000	56962211	1854	1854	1854	1854	21
432	20241202	113900	56923277	1861	1861	1861	1861	0
433	20241202	113800	56923277	1861	1861	1861	1861	0
434	20241202	113700	56923277	1861	1861	1861	1861	0
435	20241202	113600	56923277	1861	1861	1861	1861	0
436	20241202	113500	56923277	1861	1855	1861	1855	7
437	20241202	113400	56910280	1862	1862	1862	1862	0
438	20241202	113300	56910280	1862	1862	1862	1862	3
439	20241202	113200	56904694	1862	1862	1862	1862	2
440	20241202	113100	56900970	1854	1854	1854	1853	228
441	20241202	113000	56478275	1854	1854	1854	1854	2
442	20241202	112900	56474567	1853	1854	1854	1853	2070
443	20241202	112800	52638855	1855	1860	1860	1855	165
444	20241202	112700	52332765	1861	1861	1861	1861	0
445	20241202	112600	52332765	1861	1861	1861	1861	0
446	20241202	112500	52332765	1861	1861	1861	1861	0
447	20241202	112400	52332765	1861	1861	1861	1861	0
448	20241202	112300	52332765	1861	1861	1861	1861	100
449	20241202	112200	52146665	1861	1861	1861	1861	0
450	20241202	112100	52146665	1861	1856	1861	1856	23
451	20241202	112000	52103967	1862	1862	1862	1862	0
452	20241202	111900	52103967	1862	1862	1862	1862	0
453	20241202	111800	52103967	1862	1862	1862	1862	2
454	20241202	111700	52100243	1860	1860	1860	1860	24
455	20241202	111600	52055603	1860	1860	1860	1860	34
456	20241202	111500	51992363	1856	1856	1856	1856	161
457	20241202	111400	51693547	1856	1856	1856	1856	310
458	20241202	111300	51118187	1855	1855	1855	1855	839
459	20241202	111200	49561842	1855	1855	1855	1855	50
460	20241202	111100	49469092	1855	1855	1855	1855	0
461	20241202	111000	49469092	1855	1855	1855	1855	320
462	20241202	110900	48875492	1853	1854	1854	1853	3092
463	20241202	110800	43142950	1855	1856	1856	1855	121
464	20241202	110700	42918484	1855	1855	1855	1855	88
465	20241202	110600	42755244	1855	1855	1855	1855	0
466	20241202	110500	42755244	1855	1855	1855	1855	2
467	20241202	110400	42751534	1860	1860	1860	1860	1
468	20241202	110300	42749674	1860	1860	1860	1860	100
469	20241202	110200	42563674	1860	1860	1860	1860	330
470	20241202	110100	41949874	1854	1854	1854	1854	140
471	20241202	110000	41690314	1854	1854	1854	1854	0
472	20241202	105900	41690314	1854	1854	1854	1854	0
473	20241202	105800	41690314	1854	1854	1854	1854	30
474	20241202	105700	41634694	1855	1855	1855	1855	0
475	20241202	105600	41634694	1855	1855	1855	1855	1001
476	20241202	105500	39777839	1855	1858	1858	1855	1000
477	20241202	105400	37921914	1858	1858	1858	1858	0
478	20241202	105300	37921914	1858	1860	1860	1858	700
479	20241202	105200	36620814	1860	1860	1860	1860	0
480	20241202	105100	36620814	1860	1860	1860	1860	121
481	20241202	105000	36395754	1860	1860	1860	1860	800
482	20241202	104900	34907754	1859	1862	1862	1859	4182
483	20241202	104800	27126284	1862	1862	1862	1862	442
484	20241202	104700	26303280	1863	1863	1863	1863	0
485	20241202	104600	26303280	1863	1863	1863	1863	0
486	20241202	104500	26303280	1863	1862	1863	1862	186
487	20241202	104400	25956848	1862	1862	1862	1862	111
488	20241202	104300	25750166	1862	1864	1864	1862	334
489	20241202	104200	25128058	1863	1863	1863	1863	0
490	20241202	104100	25128058	1863	1863	1863	1863	200
491	20241202	104000	24755458	1863	1864	1864	1863	200
492	20241202	103900	24382758	1862	1862	1862	1862	0
493	20241202	103800	24382758	1862	1862	1862	1862	0
494	20241202	103700	24382758	1862	1863	1863	1862	419
495	20241202	103600	23602480	1862	1863	1863	1862	1000
496	20241202	103500	21740450	1862	1863	1863	1862	1000
497	20241202	103400	19878175	1863	1864	1864	1863	88
498	20241202	103300	19714167	1867	1867	1867	1867	0
499	20241202	103200	19714167	1867	1867	1867	1867	101
500	20241202	103100	19525600	1875	1875	1875	1875	0
501	20241202	103000	19525600	1875	1875	1875	1875	5
502	20241202	102900	19516225	1875	1875	1875	1875	10
503	20241202	102800	19497475	1875	1875	1875	1875	0
504	20241202	102700	19497475	1875	1865	1875	1865	107
505	20241202	102600	19297850	1865	1865	1865	1865	0
506	20241202	102500	19297850	1865	1865	1865	1865	31
507	20241202	102400	19240035	1870	1866	1870	1865	123
508	20241202	102300	19010516	1866	1866	1866	1866	0
509	20241202	102200	19010516	1866	1866	1866	1866	91
510	20241202	102100	18840710	1875	1875	1875	1875	1
511	20241202	102000	18838835	1866	1866	1866	1866	1670
512	20241202	101900	15722615	1866	1869	1869	1866	1431
513	20241202	101800	13051188	1875	1875	1875	1875	0
514	20241202	101700	13051188	1875	1875	1875	1875	0
515	20241202	101600	13051188	1875	1875	1875	1875	10
516	20241202	101500	13032438	1876	1876	1876	1876	0
517	20241202	101400	13032438	1876	1876	1876	1876	1
518	20241202	101300	13030562	1867	1867	1867	1867	0
519	20241202	101200	13030562	1867	1867	1867	1867	0
520	20241202	101100	13030562	1867	1867	1867	1867	44
521	20241202	101000	12948414	1867	1868	1868	1867	95
522	20241202	100900	12771008	1875	1876	1876	1875	201
523	20241202	100800	12394132	1876	1876	1876	1876	1
524	20241202	100700	12392256	1876	1876	1876	1876	3
525	20241202	100600	12386628	1876	1876	1876	1876	250
526	20241202	100500	11917628	1876	1876	1876	1876	0
527	20241202	100400	11917628	1876	1876	1876	1876	1
528	20241202	100300	11915752	1876	1876	1876	1876	0
529	20241202	100200	11915752	1876	1876	1876	1876	0
530	20241202	100100	11915752	1876	1876	1876	1876	0
531	20241202	100000	11915752	1876	1876	1876	1876	1
532	20241202	095900	11913876	1867	1875	1875	1867	89
533	20241202	095800	11747654	1877	1877	1877	1877	0
534	20241202	095700	11747654	1877	1877	1877	1877	6
535	20241202	095600	11736392	1877	1877	1877	1877	0
536	20241202	095500	11736392	1877	1877	1877	1877	1
537	20241202	095400	11734515	1870	1870	1870	1870	20
538	20241202	095300	11697115	1870	1870	1870	1870	0
539	20241202	095200	11697115	1870	1877	1877	1870	61
540	20241202	095100	11583013	1877	1877	1877	1877	2
541	20241202	095000	11579259	1872	1872	1872	1872	0
542	20241202	094900	11579259	1872	1872	1872	1872	0
543	20241202	094800	11579259	1872	1872	1872	1872	0
544	20241202	094700	11579259	1872	1872	1872	1872	0
545	20241202	094600	11579259	1872	1873	1873	1872	51
546	20241202	094500	11483786	1879	1878	1879	1878	11
547	20241202	094400	11463126	1878	1878	1878	1878	1
548	20241202	094300	11461248	1880	1880	1880	1880	0
549	20241202	094200	11461248	1880	1880	1880	1880	0
550	20241202	094100	11461248	1880	1880	1880	1880	0
551	20241202	094000	11461248	1880	1880	1880	1880	0
552	20241202	093900	11461248	1880	1880	1880	1880	0
553	20241202	093800	11461248	1880	1880	1880	1880	0
554	20241202	093700	11461248	1880	1880	1880	1880	2
555	20241202	093600	11457488	1872	1872	1872	1872	0
556	20241202	093500	11457488	1872	1872	1872	1872	92
557	20241202	093400	11285264	1872	1880	1880	1872	39
558	20241202	093300	11212177	1880	1880	1880	1880	0
559	20241202	093200	11212177	1880	1880	1880	1880	1
560	20241202	093100	11210297	1880	1880	1880	1880	1
561	20241202	093000	11208417	1874	1874	1874	1874	8
562	20241202	092900	11193425	1880	1880	1880	1880	0
563	20241202	092800	11193425	1880	1880	1880	1880	0
564	20241202	092700	11193425	1880	1880	1880	1880	0
565	20241202	092600	11193425	1880	1872	1880	1872	66
566	20241202	092500	11069865	1872	1872	1872	1872	138
567	20241202	092400	10811529	1875	1875	1875	1875	0
568	20241202	092300	10811529	1875	1875	1875	1875	464
569	20241202	092200	9941529	1881	1881	1881	1881	0
570	20241202	092100	9941529	1881	1881	1881	1881	1
571	20241202	092000	9939648	1876	1877	1877	1876	1456
572	20241202	091900	7208103	1877	1877	1877	1876	30
573	20241202	091800	7151796	1876	1877	1877	1876	226
574	20241202	091700	6727802	1876	1881	1881	1876	12
575	20241202	091600	6705240	1876	1880	1880	1876	597
576	20241202	091500	5585176	1880	1881	1881	1880	51
577	20241202	091400	5489280	1881	1881	1881	1881	33
578	20241202	091300	5427207	1880	1880	1880	1880	0
579	20241202	091200	5427207	1880	1880	1880	1880	132
580	20241202	091100	5179047	1880	1880	1880	1880	8
581	20241202	091000	5164007	1880	1880	1880	1880	2
582	20241202	090900	5160247	1876	1876	1876	1876	1
583	20241202	090800	5158371	1881	1881	1881	1881	0
584	20241202	090700	5158371	1881	1881	1881	1881	0
585	20241202	090600	5158371	1881	1881	1881	1881	381
586	20241202	090500	4441710	1881	1881	1881	1881	413
587	20241202	090400	3664857	1881	1881	1881	1881	126
588	20241202	090300	3427851	1880	1880	1880	1880	0
589	20241202	090200	3427851	1880	1880	1880	1880	0
590	20241202	090100	3427851	1880	1880	1880	1880	0
591	20241202	090000	3427851	1880	1881	1881	1880	1823